5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
+5.20%
6 MONTH PERFORMANCE
+0.91%
YEAR-TO-DATE PERFORMANCE
-28.33%
1 YEAR PERFORMANCE
-32.73%
Helix Energy Solutions Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $7.55 | $7.33 (-2.91%) | $7.64 | $7.30 | 1.47 M | $1.08 B |
| 12/04/2025 | $7.30 | $7.51 (2.88%) | $7.59 | $7.30 | 2.30 M | $1.10 B |
| 12/03/2025 | $7.03 | $7.30 (3.84%) | $7.31 | $7.03 | 1.74 M | $1.07 B |
| 12/02/2025 | $6.80 | $6.98 (2.65%) | $7.07 | $6.72 | 2.58 M | $1.03 B |
| 12/01/2025 | $6.68 | $6.81 (1.95%) | $6.88 | $6.66 | 1.10 M | $1.00 B |
| 11/28/2025 | $6.49 | $6.66 (2.62%) | $6.70 | $6.49 | 638.30 K | $978.40 M |
| 11/26/2025 | $6.57 | $6.60 (0.46%) | $6.74 | $6.53 | 1.50 M | $969.59 M |
| 11/25/2025 | $6.45 | $6.68 (3.57%) | $6.74 | $6.43 | 1.14 M | $981.34 M |
| 11/24/2025 | $6.36 | $6.48 (1.89%) | $6.51 | $6.21 | 1.86 M | $951.96 M |
| 11/21/2025 | $6.30 | $6.43 (2.06%) | $6.43 | $6.17 | 1.42 M | $944.61 M |
| 11/20/2025 | $6.49 | $6.26 (-3.54%) | $6.65 | $6.24 | 1.41 M | $919.64 M |
| 11/19/2025 | $6.34 | $6.41 (1.1%) | $6.45 | $6.29 | 1.03 M | $941.67 M |
| 11/18/2025 | $6.39 | $6.50 (1.72%) | $6.60 | $6.38 | 1.56 M | $954.90 M |
| 11/17/2025 | $6.76 | $6.42 (-5.03%) | $6.79 | $6.41 | 1.45 M | $943.14 M |
| 11/14/2025 | $6.67 | $6.76 (1.35%) | $6.82 | $6.55 | 1.25 M | $993.09 M |
| 11/13/2025 | $6.67 | $6.68 (0.15%) | $6.79 | $6.59 | 1.19 M | $981.34 M |
| 11/12/2025 | $6.88 | $6.65 (-3.34%) | $6.93 | $6.65 | 1.12 M | $976.93 M |
| 11/11/2025 | $6.78 | $6.93 (2.21%) | $7.00 | $6.78 | 1.14 M | $1.02 B |
| 11/10/2025 | $6.53 | $6.74 (3.22%) | $6.77 | $6.44 | 1.83 M | $990.15 M |
| 11/07/2025 | $6.59 | $6.49 (-1.52%) | $6.64 | $6.42 | 2.04 M | $953.43 M |
| 11/06/2025 | $6.65 | $6.60 (-0.75%) | $6.75 | $6.56 | 1.06 M | $969.59 M |
| 11/05/2025 | $6.60 | $6.64 (0.61%) | $6.72 | $6.60 | 1.24 M | $975.46 M |
| 11/04/2025 | $6.73 | $6.64 (-1.34%) | $6.82 | $6.63 | 1.63 M | $975.46 M |
| 11/03/2025 | $6.76 | $6.92 (2.37%) | $6.97 | $6.71 | 1.64 M | $1.02 B |
| 10/31/2025 | $6.78 | $6.72 (-0.88%) | $6.79 | $6.60 | 1.62 M | $987.22 M |
| 10/30/2025 | $6.65 | $6.76 (1.65%) | $6.84 | $6.64 | 1.30 M | $993.09 M |
| 10/29/2025 | $6.75 | $6.73 (-0.3%) | $6.81 | $6.63 | 2.42 M | $988.68 M |
| 10/28/2025 | $6.64 | $6.73 (1.36%) | $6.75 | $6.58 | 1.61 M | $988.68 M |
| 10/27/2025 | $7.11 | $6.69 (-5.91%) | $7.17 | $6.68 | 2.40 M | $982.81 M |
| 10/24/2025 | $7.11 | $7.00 (-1.55%) | $7.29 | $6.94 | 1.83 M | $1.03 B |
| 10/23/2025 | $7.42 | $6.95 (-6.33%) | $7.97 | $6.86 | 3.61 M | $1.02 B |
| 10/22/2025 | $6.56 | $6.63 (1.07%) | $6.73 | $6.49 | 1.30 M | $973.99 M |
| 10/21/2025 | $6.54 | $6.45 (-1.38%) | $6.59 | $6.43 | 1.29 M | $947.55 M |
| 10/20/2025 | $6.38 | $6.47 (1.41%) | $6.50 | $6.37 | 704.40 K | $950.49 M |
| 10/17/2025 | $6.19 | $6.32 (2.1%) | $6.39 | $6.16 | 1.34 M | $946.55 M |
| 10/16/2025 | $6.36 | $6.26 (-1.57%) | $6.36 | $6.14 | 1.87 M | $937.56 M |
| 10/15/2025 | $6.37 | $6.29 (-1.26%) | $6.51 | $6.24 | 1.65 M | $942.05 M |
| 10/14/2025 | $6.15 | $6.30 (2.44%) | $6.41 | $6.14 | 1.20 M | $943.55 M |
| 10/13/2025 | $6.27 | $6.32 (0.8%) | $6.33 | $6.14 | 710.70 K | $946.55 M |
| 10/10/2025 | $6.44 | $6.12 (-4.97%) | $6.48 | $6.12 | 1.36 M | $916.59 M |
| 10/09/2025 | $6.66 | $6.51 (-2.25%) | $6.72 | $6.44 | 898.27 K | $975.00 M |
| 10/08/2025 | $6.77 | $6.64 (-1.92%) | $6.77 | $6.58 | 1.04 M | $994.47 M |
| 10/07/2025 | $6.66 | $6.65 (-0.15%) | $6.71 | $6.52 | 1.68 M | $995.97 M |
| 10/06/2025 | $6.78 | $6.67 (-1.62%) | $6.86 | $6.65 | 1.26 M | $998.97 M |
| 10/03/2025 | $6.53 | $6.67 (2.14%) | $6.75 | $6.50 | 1.31 M | $998.97 M |
| 10/02/2025 | $6.61 | $6.43 (-2.72%) | $6.69 | $6.40 | 1.16 M | $963.02 M |
| 10/01/2025 | $6.55 | $6.67 (1.83%) | $6.74 | $6.55 | 1.01 M | $998.97 M |
| 09/30/2025 | $6.57 | $6.56 (-0.15%) | $6.67 | $6.46 | 1.39 M | $982.49 M |
| 09/29/2025 | $6.93 | $6.71 (-3.17%) | $7.06 | $6.64 | 1.11 M | $1.00 B |
| 09/26/2025 | $6.75 | $6.96 (3.11%) | $6.98 | $6.75 | 1.13 M | $1.04 B |
| 09/25/2025 | $6.64 | $6.73 (1.36%) | $6.82 | $6.61 | 778.40 K | $1.01 B |
| 09/24/2025 | $6.66 | $6.69 (0.45%) | $6.83 | $6.63 | 1.09 M | $1.00 B |
| 09/23/2025 | $6.49 | $6.58 (1.39%) | $6.82 | $6.45 | 1.81 M | $985.49 M |
| 09/22/2025 | $6.20 | $6.41 (3.39%) | $6.45 | $6.13 | 1.58 M | $960.03 M |
| 09/19/2025 | $6.52 | $6.22 (-4.6%) | $6.55 | $6.20 | 5.34 M | $931.57 M |
| 09/18/2025 | $6.41 | $6.55 (2.18%) | $6.59 | $6.36 | 1.32 M | $980.99 M |
| 09/17/2025 | $6.34 | $6.34 (0%) | $6.56 | $6.28 | 1.09 M | $949.54 M |
| 09/16/2025 | $6.27 | $6.37 (1.59%) | $6.38 | $6.21 | 1.10 M | $954.03 M |
| 09/15/2025 | $6.25 | $6.26 (0.16%) | $6.40 | $6.18 | 920.30 K | $937.56 M |
| 09/12/2025 | $6.34 | $6.22 (-1.89%) | $6.40 | $6.22 | 734.00 K | $931.57 M |
| 09/11/2025 | $6.22 | $6.34 (1.93%) | $6.36 | $6.19 | 1.17 M | $949.54 M |
| 09/10/2025 | $6.05 | $6.28 (3.8%) | $6.32 | $6.03 | 1.17 M | $940.56 M |
| 09/09/2025 | $6.26 | $6.09 (-2.72%) | $6.38 | $6.09 | 811.30 K | $912.10 M |
| 09/08/2025 | $6.36 | $6.22 (-2.2%) | $6.39 | $6.09 | 1.27 M | $931.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
